Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.83 | 69.57 | 65.31 | 68.63 | 5,995,055 | -1.04(-1.50%) |
Feb 25, 2021 | 70.31 | 70.84 | 68.69 | 69.67 | 7,246,160 | -0.01(-0.01%) |
Feb 24, 2021 | 68.11 | 69.92 | 67.98 | 69.68 | 5,134,370 | +2.10(+3.10%) |
Feb 23, 2021 | 67.27 | 67.93 | 64.88 | 67.59 | 5,374,697 | +1.39(+2.10%) |
Feb 22, 2021 | 63.90 | 67.20 | 63.85 | 66.20 | 5,351,466 | +2.42(+3.80%) |
Feb 19, 2021 | 60.86 | 64.32 | 60.78 | 63.77 | 6,487,473 | +3.30(+5.45%) |
Feb 18, 2021 | 60.43 | 60.99 | 59.15 | 60.47 | 3,473,289 | -0.26(-0.43%) |
Feb 17, 2021 | 60.00 | 61.14 | 59.17 | 60.73 | 3,867,519 | +1.03(+1.73%) |
Feb 16, 2021 | 58.84 | 60.38 | 58.61 | 59.70 | 5,207,322 | +1.98(+3.43%) |
Feb 12, 2021 | 56.91 | 57.75 | 56.88 | 57.72 | 2,891,808 | +0.17(+0.29%) |
Feb 11, 2021 | 57.65 | 57.94 | 56.06 | 57.55 | 2,809,920 | -0.50(-0.86%) |
Feb 10, 2021 | 56.86 | 58.31 | 56.51 | 58.05 | 4,005,361 | +1.34(+2.36%) |
Feb 09, 2021 | 56.89 | 57.24 | 55.66 | 56.71 | 4,400,332 | -0.18(-0.31%) |
Feb 08, 2021 | 54.80 | 57.54 | 54.73 | 56.89 | 4,800,574 | +2.70(+4.97%) |
Feb 05, 2021 | 54.45 | 54.94 | 53.80 | 54.19 | 3,562,107 | +0.58(+1.08%) |
Feb 04, 2021 | 53.45 | 54.37 | 52.79 | 53.61 | 4,149,925 | +0.84(+1.60%) |
Feb 03, 2021 | 50.92 | 53.66 | 50.92 | 52.77 | 5,987,830 | +2.05(+4.03%) |
Feb 02, 2021 | 50.60 | 51.88 | 49.61 | 50.72 | 4,457,001 | +1.34(+2.72%) |
Feb 01, 2021 | 49.99 | 50.48 | 48.15 | 49.38 | 4,736,649 | -0.17(-0.34%) |
Jan 29, 2021 | 50.92 | 52.64 | 49.11 | 49.55 | 6,278,649 | -1.67(-3.26%) |
Jan 28, 2021 | 52.28 | 53.15 | 50.18 | 51.21 | 4,966,979 | -0.35(-0.68%) |
Jan 27, 2021 | 50.48 | 53.17 | 49.93 | 51.56 | 5,402,634 | +0.51(+1.00%) |
Jan 26, 2021 | 52.67 | 53.22 | 51.06 | 51.06 | 3,580,009 | -1.11(-2.12%) |
Jan 25, 2021 | 51.57 | 52.40 | 50.80 | 52.16 | 3,522,551 | -0.04(-0.07%) |
Jan 22, 2021 | 50.58 | 52.36 | 50.22 | 52.20 | 3,416,890 | +0.52(+1.00%) |
Jan 21, 2021 | 52.47 | 53.11 | 51.37 | 51.68 | 3,511,457 | -1.50(-2.82%) |
Jan 20, 2021 | 53.13 | 54.43 | 52.25 | 53.18 | 3,669,965 | +0.03(+0.05%) |
Jan 19, 2021 | 51.80 | 53.51 | 51.56 | 53.15 | 4,488,355 | +1.97(+3.84%) |
Jan 15, 2021 | 52.30 | 52.36 | 50.22 | 51.19 | 4,226,123 | -1.73(-3.27%) |
Jan 14, 2021 | 51.01 | 53.57 | 50.98 | 52.92 | 5,077,720 | +2.26(+4.45%) |
Jan 13, 2021 | 52.11 | 52.17 | 50.43 | 50.66 | 5,046,634 | -1.59(-3.04%) |
Jan 12, 2021 | 51.99 | 52.50 | 51.38 | 52.25 | 4,136,333 | +0.76(+1.48%) |
Jan 11, 2021 | 49.44 | 51.97 | 48.90 | 51.49 | 3,286,328 | +0.82(+1.61%) |
Jan 08, 2021 | 52.85 | 52.85 | 50.30 | 50.67 | 4,457,333 | -1.72(-3.28%) |
Jan 07, 2021 | 51.86 | 52.69 | 51.18 | 52.39 | 3,460,462 | +0.94(+1.83%) |
Jan 06, 2021 | 51.50 | 52.20 | 50.26 | 51.45 | 6,371,713 | +1.12(+2.23%) |
Jan 05, 2021 | 49.30 | 51.74 | 49.24 | 50.33 | 4,491,576 | +1.40(+2.85%) |
Jan 04, 2021 | 50.07 | 50.64 | 48.10 | 48.93 | 3,447,123 | -0.74(-1.48%) |
Dec 31, 2020 | 49.67 | 49.67 | 49.67 | 3,108,792 | -0.13(-0.26%) | |
Dec 30, 2020 | 48.83 | 49.91 | 48.64 | 49.80 | 3,108,792 | +1.12(+2.29%) |
Dec 29, 2020 | 48.65 | 49.06 | 47.88 | 48.68 | 2,814,194 | +0.32(+0.65%) |
Dec 28, 2020 | 49.37 | 49.98 | 48.18 | 48.37 | 2,789,765 | -0.52(-1.06%) |
Dec 24, 2020 | 48.76 | 48.95 | 47.90 | 48.89 | 1,539,764 | -0.10(-0.20%) |
Dec 23, 2020 | 47.63 | 49.14 | 47.50 | 48.98 | 3,737,815 | +1.84(+3.89%) |
Dec 22, 2020 | 47.10 | 48.06 | 47.02 | 47.15 | 5,233,378 | -0.31(-0.65%) |
Dec 21, 2020 | 46.05 | 48.33 | 45.57 | 47.46 | 6,084,401 | -0.63(-1.31%) |
Dec 18, 2020 | 49.18 | 49.45 | 47.71 | 48.09 | 12,139,641 | -1.38(-2.79%) |
Dec 17, 2020 | 50.37 | 50.44 | 48.99 | 49.47 | 5,373,567 | -0.51(-1.02%) |
Dec 16, 2020 | 50.07 | 50.81 | 49.43 | 49.98 | 5,711,402 | -0.49(-0.97%) |
Dec 15, 2020 | 50.19 | 51.21 | 49.32 | 50.47 | 4,013,818 | +0.96(+1.93%) |
Dec 14, 2020 | 52.61 | 52.72 | 49.38 | 49.51 | 4,563,220 | -2.32(-4.47%) |
Dec 11, 2020 | 53.19 | 53.19 | 51.17 | 51.83 | 4,292,297 | -0.74(-1.40%) |
Dec 10, 2020 | 51.12 | 53.97 | 51.11 | 52.57 | 4,409,494 | +0.94(+1.82%) |
Dec 09, 2020 | 52.68 | 53.84 | 50.68 | 51.63 | 4,992,253 | -0.16(-0.31%) |
Dec 08, 2020 | 51.36 | 52.76 | 51.23 | 51.78 | 5,168,730 | -0.42(-0.81%) |
Dec 07, 2020 | 53.26 | 53.44 | 51.86 | 52.21 | 5,306,283 | -1.59(-2.95%) |
Dec 04, 2020 | 51.95 | 54.15 | 51.85 | 53.79 | 5,930,582 | +2.95(+5.80%) |
Dec 03, 2020 | 51.11 | 51.94 | 50.11 | 50.84 | 4,568,551 | -0.14(-0.28%) |
Dec 02, 2020 | 47.14 | 51.06 | 47.02 | 50.98 | 6,004,302 | +3.23(+6.77%) |